Italia markets open in 1 minute

Nutriband Inc. (NTRB)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,5000+0,0300 (+0,86%)
Alla chiusura: 04:00PM EDT
3,4500 -0,05 (-1,43%)
Dopo ore: 07:24PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20243,41003,50003,41003,50003,50001.700
30 apr 20243,45003,65003,43003,46003,46003.700
29 apr 20243,51003,68803,41003,42003,42007.600
26 apr 20243,54003,82003,54003,55003,550010.300
25 apr 20243,76003,87003,64003,65003,650014.100
24 apr 20243,68003,89003,63003,85003,85003.400
23 apr 20243,70003,76003,20003,56003,560025.700
22 apr 20243,90003,93103,40103,54003,540021.900
19 apr 20244,19004,39003,90003,93003,930026.000
18 apr 20244,18004,25004,00004,04004,040024.000
17 apr 20244,10004,44004,10004,27004,27008.900
16 apr 20243,98004,38003,85004,01004,010020.900
15 apr 20244,28004,57003,77003,91003,910048.900
12 apr 20244,31004,44004,20104,41004,410027.000
11 apr 20244,35004,44004,25004,33004,330020.200
10 apr 20244,25004,44004,25004,44004,440017.700
09 apr 20244,41004,41004,25004,26504,265020.000
08 apr 20244,63004,64004,25004,35004,350045.900
05 apr 20244,36005,05004,35504,57004,5700114.900
04 apr 20244,74005,01004,21004,28504,285078.300
03 apr 20245,07005,25004,60004,80004,800093.700
02 apr 20244,99005,17004,50005,06005,060099.800
01 apr 20244,80005,49004,25004,88004,8800194.400
28 mar 20244,25005,92704,18004,52004,5200631.900
27 mar 20243,70004,24003,43504,05004,0500502.500
26 mar 20242,71003,20002,67503,04003,040039.600
25 mar 20243,00003,10002,65602,72502,7250154.100
22 mar 20242,58002,74502,48002,70002,7000347.600
21 mar 20242,52002,65002,45002,46002,460028.700
20 mar 20242,40002,49002,40002,45002,45001.200
19 mar 20242,40002,53002,40002,45002,450010.600
18 mar 20242,25002,42602,25002,37002,37004.500
15 mar 20242,22002,45002,22002,45002,45004.800
14 mar 20242,37002,37002,29002,30002,300010.300
13 mar 20242,37002,45002,35002,45002,45002.000
12 mar 20242,35002,35002,35002,35002,35002.800
11 mar 20242,41002,53002,35002,35002,35002.700
08 mar 20242,40002,44002,40002,44002,44001.100
07 mar 20242,40202,65002,31002,31002,31008.300
06 mar 20242,36002,45002,36002,36002,36001.100
05 mar 20242,57002,57002,35802,53002,53007.200
04 mar 20242,53202,57002,40002,42002,420011.200
01 mar 20242,60502,65002,51002,51002,51007.100
29 feb 20242,53002,53002,53002,53002,5300300
28 feb 20242,47002,53002,47002,53002,53003.100
27 feb 20242,64902,70402,40002,57002,57009.000
26 feb 20242,43002,43002,43002,43002,4300400
23 feb 20242,40202,47502,40002,40002,40006.600
22 feb 20242,41002,65002,41002,49002,49002.600
21 feb 20242,38002,45002,38002,44002,44001.500
20 feb 20242,64002,64002,36002,36002,36004.700
16 feb 20242,53002,55002,47002,47002,47007.900
15 feb 20242,55802,55802,41002,41002,41008.300
14 feb 20242,71202,71202,52002,56002,56002.000
13 feb 20242,60002,75002,38002,60002,600012.300
12 feb 20242,59002,74002,59002,59002,590014.500
09 feb 20242,51002,58002,51002,58002,58004.600
08 feb 20242,52002,64002,51002,51002,51001.900
07 feb 20242,60002,68802,54002,55002,55004.400
06 feb 20242,55002,60002,54002,54002,54002.800
05 feb 20242,60002,68002,58002,58002,58001.100
02 feb 20242,83002,83002,65002,79002,79005.600
01 feb 20242,74002,81002,73002,75002,750011.100
31 gen 20242,61002,78002,61002,61002,61003.500
30 gen 20242,70502,70502,70502,70502,7050800
29 gen 20242,66002,72502,61002,72502,72503.900
26 gen 20242,61002,78202,61002,65002,65003.800
25 gen 20242,79002,91002,65002,70502,70502.400
24 gen 20242,90002,90002,80202,85002,85005.300
23 gen 20242,61003,00002,61002,79002,79004.600
22 gen 20242,66002,66002,62002,62002,62002.700
19 gen 20242,64002,67002,62102,64502,64507.600
18 gen 20242,74002,74002,69702,69702,69705.100
17 gen 20242,69002,93002,69002,70002,70003.600
16 gen 20242,95002,95002,76002,76002,76004.400
12 gen 20242,77003,10002,75102,90002,900012.100
11 gen 20242,75002,97002,75002,97002,97003.100
10 gen 20242,86302,98002,86002,95002,95004.600
09 gen 20242,81002,90002,70002,88002,88005.600
08 gen 20242,71002,85002,55802,85002,85008.900
05 gen 20242,61002,79902,41002,79902,7990107.900
04 gen 20242,38402,41002,36502,41002,41001.700
03 gen 20242,33602,40002,33002,40002,40004.000
02 gen 20242,42002,49002,30302,31402,31407.300
29 dic 20232,45002,45002,25002,32002,320034.400
28 dic 20232,85002,95002,37002,45002,450024.000
27 dic 20233,02003,02002,90002,98402,98405.300
26 dic 20232,95003,25002,95003,02003,020018.500
22 dic 20232,67002,95002,67002,95002,95005.600
21 dic 20232,43002,55002,43002,55002,55006.500
20 dic 20232,55002,70002,49002,50002,500014.800
19 dic 20232,68602,70002,56002,56002,56003.400
18 dic 20232,74802,74802,54002,54002,54001.800
15 dic 20232,67002,68002,65002,67002,67004.500
14 dic 20232,72002,85002,65002,67002,670013.600
13 dic 20232,47002,92002,47002,67002,670015.800
12 dic 20232,47002,64002,47002,55002,55003.100
11 dic 20232,55502,58002,32002,48002,48002.700
08 dic 20232,45002,50002,44002,50002,50008.200
07 dic 20232,34002,49002,34002,45002,45003.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...